MCE - Delayed Quote USD

Optare Solutions, S.A. (OPTS.MC)

7.95
0.00
(0.00%)
At close: May 22 at 4:00:17 PM GMT+2
Currency in
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.957.957.957.957.95-
May 22, 20257.907.957.907.957.951,044
May 21, 20257.957.957.957.957.95-
May 20, 20257.857.857.857.957.9526
May 19, 20257.957.957.957.957.95-
May 16, 20257.957.957.957.957.95-
May 15, 20257.957.957.957.957.95-
May 14, 20257.957.957.957.957.95-
May 13, 20257.957.957.957.957.95-
May 12, 20257.957.957.957.957.95-
May 9, 20257.957.957.957.957.95-
May 8, 20257.957.957.957.957.95-
May 7, 20257.957.957.957.957.95-
May 6, 20257.957.957.957.957.95-
May 5, 20257.957.957.957.957.95-
May 2, 20257.957.957.957.957.95-
Apr 30, 20257.957.957.957.957.95-
Apr 29, 20257.957.957.957.957.95-
Apr 28, 20257.807.807.807.957.95100
Apr 25, 20257.957.957.957.957.95-
Apr 24, 20257.957.957.957.957.95-
Apr 23, 20257.957.957.957.957.95-
Apr 22, 20257.957.957.957.957.95-
Apr 17, 20257.957.957.957.957.95-
Apr 16, 20257.857.857.857.957.95100
Apr 15, 20257.957.957.957.957.95-
Apr 14, 20257.957.957.957.957.95200
Apr 11, 20257.757.757.607.757.75766
Apr 10, 20257.757.757.757.757.75-
Apr 9, 20257.757.757.757.757.75-
Apr 8, 20257.757.757.757.757.75-
Apr 7, 20257.757.757.757.757.75-
Apr 4, 20257.407.407.407.757.75160
Apr 3, 20257.757.757.757.757.75-
Apr 2, 20257.757.757.757.757.75-
Apr 1, 20257.757.757.757.757.7510
Mar 31, 20257.757.757.757.757.75200
Mar 28, 20257.607.607.607.607.60200
Mar 27, 20257.457.457.457.457.45260
Mar 26, 20257.557.557.557.557.55-
Mar 25, 20257.557.557.557.557.55600
Mar 24, 20257.757.757.757.757.75-
Mar 21, 20257.757.757.757.757.75-
Mar 20, 20257.757.757.757.757.75-
Mar 19, 20257.757.757.757.757.75-
Mar 18, 20257.757.757.757.757.75200
Mar 17, 20257.607.607.607.607.60584
Mar 14, 20257.757.757.757.607.6020
Mar 13, 20257.657.657.607.607.601,196
Mar 12, 20257.857.857.857.857.85-
Mar 11, 20257.857.857.857.857.85-
Mar 10, 20257.857.857.857.857.85-
Mar 7, 20257.857.857.857.857.85200
Mar 6, 20257.707.707.707.707.70200
Mar 5, 20257.557.557.557.557.55600
Mar 4, 20257.907.907.907.707.7010
Mar 3, 20257.707.707.707.707.70574
Feb 28, 20257.807.807.807.807.801,081
Feb 27, 20258.108.108.108.108.10-
Feb 26, 20258.108.108.108.108.10200
Feb 25, 20257.957.957.957.957.952,000
Feb 24, 20258.208.208.208.208.20-
Feb 21, 20258.208.208.208.208.20-
Feb 20, 20258.208.208.208.208.20-
Feb 19, 20258.208.208.208.208.20-
Feb 18, 20258.208.208.208.208.20-
Feb 17, 20257.957.957.958.208.2088
Feb 14, 20258.208.208.208.208.20200
Feb 13, 20258.058.058.058.058.05400
Feb 12, 20257.807.807.807.807.80-
Feb 11, 20257.807.807.807.807.80-
Feb 10, 20257.807.807.807.807.80-
Feb 7, 20257.807.807.807.807.80-
Feb 6, 20257.807.807.807.807.80-
Feb 5, 20257.957.957.957.807.8060
Feb 4, 20257.807.807.807.807.80-
Feb 3, 20257.807.807.807.807.801,069
Jan 31, 20258.408.408.008.008.001,431
Jan 30, 20258.608.608.608.608.60-
Jan 29, 20258.608.608.608.608.60-
Jan 28, 20258.608.608.608.608.60-
Jan 27, 20258.608.608.608.608.60-
Jan 24, 20258.608.608.608.608.60200
Jan 23, 20258.508.508.508.508.50100
Jan 22, 20258.508.508.508.508.5025
Jan 21, 20258.508.508.508.508.50-
Jan 20, 20258.508.508.508.508.5028
Jan 17, 20258.508.508.508.508.50-
Jan 16, 20258.508.508.508.508.50-
Jan 15, 20258.508.508.508.508.50-
Jan 14, 20258.508.508.508.508.50-
Jan 13, 20258.508.508.508.508.50-
Jan 10, 20258.508.508.508.508.50-
Jan 9, 20258.508.508.508.508.50-
Jan 8, 20258.508.508.508.508.50200
Jan 7, 20258.308.308.308.308.30200
Jan 6, 20258.158.158.158.158.152
Jan 3, 20257.958.157.958.158.15555
Jan 2, 20258.208.208.208.158.152
Dec 31, 20248.158.158.158.158.151,230
Dec 30, 20247.807.807.807.807.80-
Dec 27, 20248.008.007.807.807.80530
Dec 24, 20248.008.008.008.008.00400
Dec 23, 20247.907.907.907.907.90-
Dec 20, 20247.907.907.907.907.90-
Dec 19, 20247.907.907.907.907.90590
Dec 18, 20247.907.907.907.907.90-
Dec 17, 20247.907.907.907.907.90205
Dec 16, 20247.907.907.907.907.90800
Dec 13, 20247.907.907.657.657.651,642
Dec 12, 20247.657.657.657.657.6514
Dec 11, 20247.657.657.657.657.65-
Dec 10, 20247.657.657.657.657.651,000
Dec 9, 20247.657.657.657.657.65-
Dec 6, 20247.657.657.657.657.65-
Dec 5, 20247.657.657.657.657.65200
Dec 4, 20247.607.607.457.457.451,476
Dec 3, 20247.907.907.907.907.90-
Dec 2, 20247.907.907.907.907.90884
Nov 29, 20247.907.907.907.907.90-
Nov 28, 20247.907.907.907.907.9024
Nov 27, 20247.907.907.907.907.9012
Nov 26, 20247.907.907.907.907.90-
Nov 25, 20247.907.907.907.907.90-
Nov 22, 20247.907.907.907.907.90-
Nov 21, 20247.907.907.907.907.90316
Nov 20, 20247.807.807.807.807.80-
Nov 19, 20247.907.907.907.807.8020
Nov 18, 20247.807.807.807.807.80-
Nov 15, 20247.807.807.807.807.80-
Nov 14, 20247.607.607.607.807.8060
Nov 13, 20247.807.807.807.807.80200
Nov 12, 20247.857.857.857.857.85-
Nov 11, 20247.857.857.857.857.85-
Nov 8, 20247.507.857.507.857.854,327
Nov 7, 20247.507.657.507.657.651,205
Nov 6, 20247.807.807.807.807.80-
Nov 5, 20247.807.807.807.807.80100
Nov 4, 20247.807.807.807.807.80644
Nov 1, 20247.957.957.957.957.95-
Oct 31, 20247.957.957.957.957.95-
Oct 30, 20247.957.957.957.957.951,000
Oct 29, 20248.008.008.008.008.00-
Oct 28, 20247.957.957.958.008.00112
Oct 25, 20247.957.957.958.008.0011
Oct 24, 20248.008.008.008.008.00-
Oct 23, 20248.008.008.008.008.00-
Oct 22, 20248.008.008.008.008.00-
Oct 21, 20248.108.108.008.008.00926
Oct 18, 20248.158.158.158.158.15-
Oct 17, 20248.158.158.158.158.15-
Oct 16, 20248.158.158.158.158.15-
Oct 15, 20248.158.158.158.158.1510
Oct 14, 20248.158.158.158.158.1534
Oct 11, 20248.158.158.158.158.15250
Oct 10, 20248.158.158.158.158.15-
Oct 9, 20248.158.158.158.158.15-
Oct 8, 20248.158.158.158.158.1533,000
Oct 7, 20248.008.008.008.008.00-
Oct 4, 20248.008.008.008.008.003,186
Oct 3, 20247.808.007.808.008.00670
Oct 2, 20247.807.807.807.807.801,881
Oct 1, 20247.507.807.507.807.808,652
Waiting for permission
Allow microphone access to enable voice search

Try again.